New Zealand markets open in 2 hours 35 minutes

Sun Hung Kai Properties Limited (0016.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
98.500+2.000 (+2.07%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
29 Oct 202096.55098.90096.50098.50098.5005,990,724
28 Oct 202096.50097.10096.30096.50096.5004,118,680
27 Oct 202097.60098.30096.60096.80096.8004,314,775
23 Oct 202097.65098.15097.00098.00098.0003,203,303
22 Oct 202097.55097.85097.00097.75097.7502,520,884
21 Oct 202097.90098.40097.50097.70097.7002,967,703
20 Oct 202098.40098.80097.50098.20098.2002,428,359
19 Oct 202098.50099.00098.05098.90098.9001,853,970
16 Oct 202097.95099.00097.70098.20098.2002,370,446
15 Oct 202099.30099.30097.80098.25098.2503,567,111
14 Oct 202099.90099.90098.50098.85098.8504,597,178
13 Oct 202098.95098.95098.95098.95098.950-
12 Oct 202097.90099.50097.90098.90098.9003,292,300
09 Oct 202099.75099.90097.90098.50098.5003,481,545
08 Oct 202099.50099.85098.70099.15099.1502,865,569
07 Oct 202099.350100.90098.80099.90099.9004,391,241
06 Oct 2020100.100100.10098.65099.00099.0001,811,512
05 Oct 202099.850100.50098.80099.00099.0003,860,833
30 Sep 202098.00099.20097.45098.80098.8004,267,372
29 Sep 202097.50097.95096.65097.25097.2503,692,509
28 Sep 202097.55098.40097.55097.90097.9002,855,701
25 Sep 202098.20099.55097.70098.05098.0503,165,176
24 Sep 202097.10098.55097.05098.55098.5504,375,308
23 Sep 202098.30098.70097.50098.05098.0502,930,048
22 Sep 202099.10099.20098.25098.40098.4002,620,725
21 Sep 2020100.500101.50099.50099.70099.7002,843,837
18 Sep 2020101.500101.600100.400100.900100.9004,655,515
17 Sep 2020101.600102.500101.200101.400101.4006,835,396
16 Sep 2020100.400101.900100.300101.600101.6003,002,232
15 Sep 202099.200101.30099.200100.400100.4003,919,638
14 Sep 2020100.400101.30099.900100.500100.5002,819,856
11 Sep 2020100.000100.40098.650100.200100.2004,722,176
10 Sep 2020100.100100.20099.05099.90099.9002,305,422
09 Sep 202098.000100.60098.000100.100100.1003,308,531
08 Sep 202099.550101.90098.35099.15099.1501,990,079
07 Sep 202098.35099.85098.35099.25099.2502,228,636
04 Sep 2020101.100101.20098.15099.50099.5006,698,735
03 Sep 2020102.000102.200100.000100.700100.7004,881,243
02 Sep 2020101.700102.600100.400101.800101.8003,636,995
01 Sep 2020102.400103.500101.700101.700101.7002,574,770
31 Aug 2020104.000105.200103.700104.200104.2006,878,420
28 Aug 2020101.300103.300101.300102.900102.9004,582,118
27 Aug 2020101.100101.700100.700101.500101.5002,435,857
26 Aug 2020101.600101.800100.600101.800101.8001,477,413
25 Aug 2020101.000101.900100.700101.500101.5002,270,737
24 Aug 2020100.600102.200100.200101.900101.9003,443,517
21 Aug 202099.550100.80098.60099.85099.8504,653,952
20 Aug 202098.70099.00097.75098.70098.7003,791,846
19 Aug 202099.00099.70098.25099.00099.0002,493,200
18 Aug 202098.60099.45098.20098.75098.7502,149,206
17 Aug 202099.950100.20098.45098.55098.5503,762,803
14 Aug 2020100.000100.10098.45099.25099.2504,777,246
13 Aug 202099.450100.00098.200100.000100.0004,766,154
12 Aug 202097.70099.60096.65099.45099.4506,135,352
11 Aug 202096.15097.50095.35097.40097.4004,657,651
10 Aug 202094.50095.50094.25094.95094.9501,737,562
07 Aug 202096.85096.85094.15094.60094.6003,331,307
06 Aug 202097.60097.60095.10096.10096.1001,726,550
05 Aug 202096.65097.30095.70096.35096.3502,739,251
04 Aug 202094.80097.30094.40096.20096.2004,298,739
03 Aug 202093.65094.95093.20094.40094.4003,052,638
31 Jul 202093.75094.90093.20094.90094.9004,694,342
30 Jul 202092.60095.30092.25093.90093.9005,494,860
29 Jul 202092.45093.20091.85092.45092.4502,507,487
28 Jul 202092.20093.25091.70092.75092.7503,599,804
27 Jul 202092.65093.20090.85091.65091.6503,181,947
24 Jul 202090.70093.00090.50092.45092.4505,394,286
23 Jul 202093.60093.75092.10092.70092.7004,558,730
22 Jul 202094.80095.70093.30093.85093.8504,001,038
21 Jul 202094.05095.90094.05095.45095.4503,846,121
20 Jul 202097.00097.00094.40095.40095.4004,124,737
17 Jul 202097.20097.45096.20096.65096.6503,171,234
16 Jul 202099.00099.30097.05097.45097.4503,795,215
15 Jul 202099.30099.60097.55098.65098.6504,014,448
14 Jul 202097.40098.95097.00098.40098.4006,078,747
13 Jul 202098.950100.00097.80097.90097.9003,674,985
10 Jul 202097.65098.55097.20098.20098.2007,264,905
09 Jul 202099.60099.90098.10098.15098.1507,691,565
08 Jul 2020100.500101.20098.850100.000100.0007,153,643
07 Jul 2020104.300104.700100.700100.800100.8009,234,451
06 Jul 2020101.700104.900101.300104.200104.2009,652,534
03 Jul 2020102.000102.200100.700101.100101.1004,475,780
02 Jul 202098.950101.50098.950101.400101.4009,627,760
30 Jun 202098.05099.30098.05098.95098.9505,221,027
29 Jun 2020100.500100.50097.20098.15098.1504,811,013
26 Jun 202099.600100.60099.10099.75099.7503,065,273
24 Jun 202099.500100.80099.500100.400100.4005,081,383
23 Jun 2020100.600101.90099.200101.600101.6003,134,788
22 Jun 2020102.200102.600100.400101.300101.3004,042,426
19 Jun 202099.800103.90099.800103.200103.20010,514,273
18 Jun 202099.750101.70098.950101.000101.0004,501,035
17 Jun 202099.000100.70099.000100.300100.3008,718,201
16 Jun 2020100.400100.80098.75098.75098.7505,168,466
15 Jun 202098.000100.60096.95097.60097.6007,919,509
12 Jun 202096.100100.30095.750100.300100.3004,882,338
11 Jun 2020101.400102.00099.00099.50099.5007,706,116
10 Jun 2020103.400104.700102.100102.500102.5008,981,152
09 Jun 2020101.600103.500100.100102.800102.80011,345,590
08 Jun 2020103.000103.000100.400100.500100.50010,340,700
05 Jun 202095.250100.60095.25099.75099.75011,383,160
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...